11,626€
2,07%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,12% | - |
| 19.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,11% | - |
| 18.12.2024 | 11,45 | 11,64 | 11,45 | 11,64 | 1,22% | 800,00 |
| 17.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,02% | - |
| 16.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | - |
| 13.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,00% | - |
| 12.12.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,34% | - |
| 11.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,10% | - |
| 10.12.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,16% | - |
| 09.12.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 1,41% | - |
| 06.12.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,71% | - |
| 05.12.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 1,97% | - |
| 04.12.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -0,98% | - |
| 03.12.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,04% | - |
| 02.12.2024 | 11,22 | 11,30 | 11,22 | 11,30 | 1,29% | 55,00 |
| 29.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,00% | - |
| 28.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,47% | - |
| 27.11.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,12% | 35,00 |
| 26.11.2024 | 11,30 | 11,31 | 11,30 | 11,31 | -1,38% | 40,00 |
| 25.11.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,22% | - |
| 22.11.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,61% | - |
| 21.11.2024 | 11,40 | 11,65 | 11,33 | 11,40 | -1,64% | - |
| 20.11.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -0,41% | - |
| 19.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,31% | - |
| 18.11.2024 | 11,56 | 11,60 | 11,56 | 11,60 | 2,13% | 22,00 |
| 15.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,07% | - |
| 14.11.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -1,10% | - |
| 13.11.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -2,44% | - |
| 12.11.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,32% | - |
| 11.11.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,94% | - |
| 08.11.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,39% | - |
| 07.11.2024 | 11,91 | 11,91 | 11,90 | 11,90 | -0,30% | 58,00 |
| 06.11.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,07% | - |
| 05.11.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,48% | - |
| 04.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,32% | - |
| 01.11.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -4,47% | - |
| 31.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,99% | - |
| 30.10.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -2,07% | - |
| 29.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,98% | - |
| 28.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,58% | - |
| 25.10.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 2,57% | - |
| 24.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -2,81% | - |
| 23.10.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,10% | - |
| 22.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,12% | - |
| 21.10.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,15% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,51% | - |
| 17.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 1,70% | - |
| 16.10.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -4,54% | - |
| 15.10.2024 | 12,49 | 12,73 | 12,49 | 12,60 | 5,42% | - |
| 14.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,62% | - |
| 11.10.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -1,05% | - |
| 10.10.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 1,73% | - |
| 09.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,25% | - |
| 08.10.2024 | 11,71 | 12,20 | 11,71 | 12,20 | 1,30% | 16,00 |
| 07.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 2,82% | - |
| 04.10.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -3,67% | - |
| 03.10.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | 700,00 |
| 02.10.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,08% | - |
| 01.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,59% | - |
| 30.09.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,15% | - |
| 27.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,44% | - |
| 26.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 25.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,20% | - |
| 24.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,36% | - |
| 23.09.2024 | 12,35 | 12,73 | 12,35 | 12,73 | 1,48% | 60,00 |
| 20.09.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 2,28% | - |
| 19.09.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,58% | - |
| 18.09.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,65% | - |
| 17.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,86% | - |
| 16.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,45% | - |
| 13.09.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,07% | - |
| 12.09.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -3,17% | - |
| 11.09.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 1,21% | - |
| 10.09.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 1,87% | - |
| 09.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,07% | - |
| 06.09.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,66% | - |
| 05.09.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -2,20% | - |
| 04.09.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,95% | - |
| 03.09.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 1,08% | - |
| 02.09.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 1,22% | - |
| 30.08.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 2,23% | - |
| 29.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,03% | - |
| 28.08.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,13% | - |
| 27.08.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,05% | - |
| 26.08.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,61% | - |
| 23.08.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 2,62% | - |
| 22.08.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 1,28% | - |
| 21.08.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -1,31% | - |
| 20.08.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,47% | - |
| 19.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,27% | - |
| 16.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,69% | - |
| 15.08.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 2,19% | - |
| 14.08.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,22% | - |
| 13.08.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,38% | - |
| 12.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 0,17% | - |
| 09.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,83% | - |
| 08.08.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | - |
| 07.08.2024 | 11,63 | 12,00 | 11,63 | 12,00 | 4,33% | 23,00 |
| 06.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,24% | - |
| 05.08.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -4,53% | - |